End of day Prices (full format), 150 Days for (IOF) INVESTA OFFICE FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.866 |
2012-Nov-14 Wed
| 2.83
| 2.87
| 2.81
| 2.83
| 1,858,874
| ###
| ###
| ###
| 0.2 |
2012-Nov-13 Tue
| 2.86
| 2.87
| 2.81
| 2.81
| 2,353,157
| ###
| 28.6
| 28.6
| ### |
2012-Nov-12 Mon
| 2.89
| ###
| 2.87
| 2.87
| 1,084,255
| ###
| 25.7
| 25.7
| ### |
2012-Nov-09 Fri
| 2.89
| ###
| 2.89
| 2.89
|
|
| 65.6
| 65.6
| ### |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
| 2,168,075
| 0
| 69.5
| 69.5
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2012-Nov-02 Fri
| 3
| ###
| ###
| ###
| 2,935,357
| 0
| 23.4
| 23.4
| 0.0 |
2012-Nov-01 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
| 3,149,643
| 0
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| ###
| 3
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2012-Oct-29 Mon
| 3
| ###
| ###
| ###
| 1,895,754
| 0
| 22.5
| 22.5
| 0.0 |
2012-Oct-26 Fri
| ###
| ###
| ###
| ###
| 4,848,653
| 0
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| ###
| 3.045
| ###
| ###
| 2,912,788
| ###
| 85.1
| 85.1
| 0.0 |
2012-Oct-24 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| 3
| ###
| ###
| 3
| 659,470
| 0
| ###
| ###
| 0.2 |
2012-Oct-19 Fri
| ###
| ###
| ###
| ###
| 4,872,125
| 0
| ###
| ###
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
| 3,605,983
| 0
| 14.1
| 14.1
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| 3
|
|
| 73.8
| 73.8
| 0.2 |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2012-Oct-15 Mon
| ###
| 2.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
| 2,211,480
| 0
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| ###
| ###
| ###
| ###
| 2,554,128
| 0
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| ###
| ###
| ###
| ###
| 3,260,074
| 0
| 71.4
| 71.4
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| ###
| ###
| 1,208,551
| 0
| ###
| ###
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2012-Oct-04 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-03 Wed
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| 2.89
| ###
| 2.89
| 2.89
| 1,050,946
| ###
| ###
| ###
| ### |
2012-Oct-01 Mon
| 2.89
| ###
| 2.88
| 2.89
| 956,120
| ###
| ###
| ###
| ### |
2012-Sep-28 Fri
| 2.89
| ###
| 2.89
| 2.89
| 1,891,543
| 2,733,279
| 66.2
| 66.2
| ### |
2012-Sep-27 Thu
| 2.89
| ###
| 2.86
| ###
| 2,229,385
| 3,188,020
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| ###
| 2.925
| 2.89
| 2.89
|
|
| 27.8
| 27.8
| ### |
2012-Sep-24 Mon
| ###
| ###
| 2.89
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| ###
| ###
| 5,521,146
| 0
| ###
| ###
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
| 2,810,656
| 0
| ###
| ###
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| 2.89
| ###
| 3,732,159
| ###
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2012-Sep-17 Mon
| ###
| ###
| 2.925
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| ###
| ###
| 2,073,522
| 0
| 64.8
| 64.8
| 0.0 |
2012-Sep-13 Thu
| ###
| ###
| ###
| ###
| 2,737,624
| 0
| 73.5
| 73.5
| 0.0 |
2012-Sep-12 Wed
| ###
| 3
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| ###
| ###
| 2,795,883
| 0
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| ###
| ###
| 2.89
| ###
| 2,328,444
| ###
| 18.1
| 18.1
| 0.0 |
2012-Sep-07 Fri
| ###
| ###
| ###
| ###
| 2,759,844
| 0
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| 2.87
| 2.88
| 2,722,628
| 3,906,971
| 21.7
| 21.7
| 0.2 |
2012-Sep-05 Wed
| 2.87
| ###
| 2.855
| 2.87
|
|
| 79.8
| 79.8
| ### |
2012-Sep-04 Tue
| 2.89
| 2.89
| 2.85
| 2.86
| 4,882,084
| 14,011,581
| ###
| ###
| 0.2 |
2012-Sep-03 Mon
| 2.83
| 2.89
| 2.81
| 2.88
| 2,426,684
| 6,916,049
| 84.1
| 84.1
| 0.2 |
2012-Aug-31 Fri
| 2.89
| ###
| 2.82
| 2.83
| 4,160,042
| 5,865,659
| ###
| ###
| 0.2 |
2012-Aug-30 Thu
| ###
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2012-Aug-29 Wed
| 2.89
| ###
| 2.89
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-27 Mon
| 2.86
| ###
| 2.86
| ###
| 1,555,689
| ###
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| 2.87
| 2.87
| 2.83
| 2.83
| 641,184
| 1,827,374
| 22.5
| 22.5
| 0.2 |
2012-Aug-23 Thu
| 2.88
| ###
| 2.86
| 2.88
|
|
| 66.9
| 66.9
| 0.2 |
2012-Aug-22 Wed
| 2.86
| 2.89
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2012-Aug-21 Tue
| 2.88
| ###
| 2.86
| 2.87
| 1,032,252
| 1,476,120
| ###
| ###
| ### |
2012-Aug-20 Mon
| 2.87
| ###
| 2.86
| 2.86
| 821,352
| ###
| 27.7
| 27.7
| 0.2 |
2012-Aug-17 Fri
| 2.86
| ###
| 2.85
| 2.88
|
|
| 66.2
| 66.2
| 0.2 |
2012-Aug-16 Thu
| ###
| ###
| 2.83
| 2.86
| 2,178,680
| ###
| ###
| ###
| 0.2 |
2012-Aug-15 Wed
| 2.85
| 2.88
| 2.84
| 2.86
| 3,731,658
| 10,672,541
| 76.8
| 76.8
| 0.2 |
2012-Aug-14 Tue
| 2.86
| 2.89
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2012-Aug-13 Mon
| 2.85
| ###
| 2.85
| 2.85
|
|
| 73.8
| 73.8
| ### |
2012-Aug-10 Fri
| 2.84
| 2.88
| 2.83
| 2.84
| 3,593,679
| 10,259,953
| ###
| ###
| 0.2 |
2012-Aug-09 Thu
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2012-Aug-08 Wed
| ###
| ###
| 2.89
| ###
| 3,495,470
| 5,050,954
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| ###
| 3
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| 2.88
| ###
| 2.88
| ###
| 4,951,477
| 7,130,126
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| 2.88
| ###
| 2.88
| ###
| 3,402,372
| ###
| 72.8
| 72.8
| 0.0 |
2012-Aug-01 Wed
| ###
| ###
| 2.88
| 2.88
|
|
| 21.4
| 21.4
| 0.2 |
2012-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| 2.86
| ###
| 2.86
| ###
| 2,200,988
| ###
| 85.5
| 85.5
| 0.0 |
2012-Jul-26 Thu
| 2.83
| 2.85
| 2.81
| 2.85
| 1,574,448
| 4,455,687
| ###
| ###
| ### |
2012-Jul-25 Wed
| 2.8
| 2.85
| 2.78
| 2.84
| 1,887,180
| ###
| ###
| ###
| 0.2 |
2012-Jul-24 Tue
| 2.83
| 2.83
| 2.78
| 2.8
| 1,621,289
| ###
| ###
| ###
| 0.2 |
2012-Jul-23 Mon
| 2.82
| 2.83
| 2.79
| 2.81
| 2,305,775
| 6,479,227
| ###
| ###
| ### |
2012-Jul-20 Fri
| 2.79
| 2.83
| 2.77
| 2.83
| 1,517,146
| ###
| ###
| ###
| 0.2 |
2012-Jul-19 Thu
| 2.81
| 2.83
| 2.77
| 2.81
|
|
| 69.8
| 69.8
| ### |
2012-Jul-18 Wed
| 2.76
| 2.8
| 2.75
| 2.79
| 2,202,778
| ###
| ###
| ###
| ### |
2012-Jul-17 Tue
| 2.76
| 2.785
| 2.75
| 2.77
| 3,061,440
| ###
| ###
| ###
| 0.2 |
2012-Jul-13 Fri
| 2.73
| 2.77
| 2.73
| 2.75
|
|
| 75.6
| 75.6
| ### |
2012-Jul-12 Thu
| 2.71
| 2.76
| 2.71
| 2.73
| 2,782,740
| ###
| 84.0
| 84.0
| ### |
2012-Jul-11 Wed
| ###
| 2.74
| 2.685
| 2.72
| 2,298,240
| 6,233,976
| 84.3
| 84.3
| 0.2 |
2012-Jul-10 Tue
| 2.71
| 2.72
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2012-Jul-09 Mon
| 2.75
| 2.76
| ###
| 2.7
|
|
| 22.8
| 22.8
| 0.2 |
2012-Jul-06 Fri
| 2.74
| 2.77
| 2.73
| 2.77
|
|
| 80.6
| 80.6
| 0.2 |
2012-Jul-05 Thu
| 2.71
| 2.73
| ###
| 2.73
| 1,416,470
| 1,933,481
| ###
| ###
| ### |
2012-Jul-04 Wed
| 2.72
| 2.73
| 2.7
| 2.72
| 1,636,988
| 4,444,422
| 60.5
| 60.5
| 0.2 |
2012-Jul-03 Tue
| 2.73
| 2.74
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2012-Jul-02 Mon
| 2.74
| 2.77
| 2.72
| 2.74
|
|
| 72.9
| 72.9
| 0.2 |
2012-Jun-29 Fri
| ###
| 2.725
| ###
| 2.71
|
|
| ###
| ###
| ### |
2012-Jun-28 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| ###
| ###
| 2,695,885
| 0
| ###
| ###
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| ###
| ###
| 4,240,155
| 0
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| ###
| 2.71
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| ###
| ###
| 6,436,982
| 0
| 88.5
| 88.5
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
| 2,987,520
| 0
| 76.4
| 76.4
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
| 5,924,982
| 0
| 32.6
| 32.6
| 0.0 |
2012-Jun-08 Fri
| 2.72
| 2.74
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2012-Jun-07 Thu
| 2.7
| 2.74
| ###
| 2.73
|
|
| 82.3
| 82.3
| ### |
2012-Jun-06 Wed
| 2.7
| 2.71
| ###
| ###
| 5,733,745
| 7,769,224
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| ###
| 2.7
| ###
| ###
| 2,708,787
| ###
| 74.6
| 74.6
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| ###
| ###
| 2,781,876
| 0
| ###
| ###
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
| 2,151,056
| 0
| 77.7
| 77.7
| 0.0 |
2012-May-31 Thu
| ###
| ###
| ###
| ###
| 2,037,141
| 0
| 79.6
| 79.6
| 0.0 |
2012-May-30 Wed
| ###
| ###
| ###
| ###
| 3,463,242
| 0
| 30.2
| 30.2
| 0.0 |
2012-May-29 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-28 Mon
| ###
| 2.7
| ###
| 2.7
| 2,306,985
| 3,114,429
| ###
| ###
| 0.2 |
2012-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
| 2,641,657
| 0
| 76.8
| 76.8
| 0.0 |
2012-May-23 Wed
| ###
| ###
| ###
| ###
| 1,674,155
| 0
| 35.3
| 35.3
| 0.0 |
2012-May-22 Tue
| ###
| ###
| ###
| ###
| 1,347,487
| 0
| ###
| ###
| 0.0 |
2012-May-21 Mon
| ###
| ###
| 2.625
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| ###
| ###
| ###
| ###
| 2,063,340
| 0
| ###
| ###
| 0.0 |
2012-May-17 Thu
| 2.73
| 2.74
| ###
| 2.72
| 1,546,154
| ###
| 28.9
| 28.9
| 0.2 |
2012-May-16 Wed
| 2.78
| 2.79
| 2.7
| 2.7
|
|
| 26.8
| 26.8
| 0.2 |
2012-May-15 Tue
| 2.75
| 2.81
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2012-May-14 Mon
| 2.72
| 2.75
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2012-May-11 Fri
| 2.72
| 2.74
| 2.71
| 2.71
|
|
| 26.2
| 26.2
| ### |
2012-May-10 Thu
| 2.78
| 2.8
| 2.73
| 2.74
|
|
| 14.9
| 14.9
| 0.2 |
2012-May-09 Wed
| 2.79
| 2.81
| 2.76
| 2.78
| 6,726,076
| 18,732,121
| 44.5
| 44.5
| 0.2 |
2012-May-08 Tue
| 2.74
| 2.81
| 2.74
| 2.81
| 2,616,826
| ###
| ###
| ###
| ### |
2012-May-07 Mon
| 2.71
| 2.77
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2012-May-04 Fri
| 2.77
| 2.79
| 2.76
| 2.78
| 2,560,185
| ###
| ###
| ###
| 0.2 |
2012-May-03 Thu
| 2.79
| 2.81
| 2.78
| 2.78
| 1,667,482
| ###
| 32.3
| 32.3
| 0.2 |
2012-May-02 Wed
| 2.78
| 2.81
| 2.75
| 2.81
|
|
| ###
| ###
| ### |
2012-May-01 Tue
| 2.72
| 2.78
| 2.71
| 2.75
| 2,831,586
| ###
| ###
| ###
| ### |
2012-Apr-30 Mon
| 2.7
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
2012-Apr-27 Fri
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| ###
| 2.73
| ###
| 2.71
|
|
| ###
| ###
| ### |
2012-Apr-10 Tue
| ###
| 0.655
| 0.645
| 0.645
|
|
| ###
| ###
| ### |
2012-Apr-05 Thu
| ###
| ###
| 0.645
| 0.655
| 11,697,988
| ###
| ###
| ###
| ### |
2012-Apr-04 Wed
| ###
| ###
| ###
| 0.655
|
|
| ###
| ###
| ### |
2012-Apr-03 Tue
| ###
| 0.645
| ###
| ###
| 8,165,121
| 2,633,251
| 78.8
| 78.8
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2012-Mar-29 Thu
| 0.625
| ###
| ###
| ###
| 9,959,228
| 0
| 89.2
| 89.2
| 0.0 |
2012-Mar-28 Wed
| 0.625
| ###
| ###
| 0.625
|
|
| 65.3
| 65.3
| 0.0 |
|